致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 5.73 | 5.83 | 0.09 | 1.57% | 5.72 | 5.87 | 95696 | 5577 | 1.55% |
| 2025-10-30 | 5.80 | 5.74 | -0.08 | -1.37% | 5.74 | 5.83 | 76762 | 4438 | 1.24% |
| 2025-10-29 | 5.89 | 5.82 | -0.07 | -1.19% | 5.79 | 5.90 | 110286 | 6424 | 1.78% |
| 2025-10-28 | 5.86 | 5.89 | 0.03 | 0.51% | 5.82 | 5.96 | 125432 | 7385 | 2.03% |
| 2025-10-27 | 5.82 | 5.86 | 0.07 | 1.21% | 5.70 | 5.88 | 195049 | 11317 | 3.16% |
| 2025-10-24 | 5.84 | 5.79 | -0.02 | -0.34% | 5.78 | 5.88 | 93710 | 5462 | 1.52% |
| 2025-10-23 | 5.70 | 5.81 | 0.04 | 0.69% | 5.70 | 5.84 | 83885 | 4848 | 1.36% |
| 2025-10-22 | 5.74 | 5.77 | 0.00 | 0.00% | 5.72 | 5.82 | 85970 | 4966 | 1.39% |
| 2025-10-21 | 5.67 | 5.77 | 0.09 | 1.58% | 5.63 | 5.80 | 118095 | 6772 | 1.91% |
| 2025-10-20 | 5.58 | 5.68 | 0.13 | 2.34% | 5.57 | 5.74 | 122304 | 6905 | 1.98% |
| 2025-10-17 | 5.65 | 5.55 | -0.10 | -1.77% | 5.53 | 5.65 | 114287 | 6369 | 1.85% |
| 2025-10-16 | 5.77 | 5.65 | -0.13 | -2.25% | 5.64 | 5.77 | 119343 | 6787 | 1.93% |
| 2025-10-15 | 5.73 | 5.78 | 0.04 | 0.70% | 5.70 | 5.79 | 106705 | 6130 | 1.73% |
| 2025-10-14 | 5.85 | 5.74 | -0.11 | -1.88% | 5.70 | 5.89 | 127705 | 7395 | 2.07% |
| 2025-10-13 | 5.76 | 5.85 | -0.07 | -1.18% | 5.68 | 5.86 | 109477 | 6335 | 1.77% |
| 2025-10-10 | 5.95 | 5.92 | -0.03 | -0.50% | 5.90 | 5.99 | 78288 | 4647 | 1.27% |
| 2025-10-09 | 5.99 | 5.95 | -0.03 | -0.50% | 5.94 | 6.01 | 104625 | 6246 | 1.69% |
| 2025-09-30 | 6.00 | 5.98 | 0.00 | 0.00% | 5.93 | 6.01 | 124209 | 7398 | 2.01% |
| 2025-09-29 | 6.09 | 5.98 | -0.16 | -2.61% | 5.90 | 6.10 | 198549 | 11868 | 3.21% |
| 2025-09-26 | 6.09 | 6.14 | 0.03 | 0.49% | 6.01 | 6.28 | 193527 | 11872 | 3.13% |
| 2025-09-25 | 6.10 | 6.11 | -0.01 | -0.16% | 6.00 | 6.18 | 173619 | 10577 | 2.81% |
| 2025-09-24 | 5.91 | 6.12 | 0.16 | 2.68% | 5.88 | 6.17 | 162835 | 9852 | 2.63% |
| 2025-09-23 | 6.14 | 5.96 | -0.06 | -1.00% | 5.85 | 6.17 | 185793 | 11037 | 3.01% |
| 2025-09-22 | 6.06 | 6.02 | -0.03 | -0.50% | 5.99 | 6.09 | 123459 | 7439 | 2.00% |
| 2025-09-19 | 6.14 | 6.05 | -0.08 | -1.31% | 6.03 | 6.18 | 142421 | 8646 | 2.30% |
| 2025-09-18 | 6.26 | 6.13 | -0.09 | -1.45% | 6.09 | 6.28 | 217343 | 13471 | 3.52% |
| 2025-09-17 | 6.21 | 6.22 | 0.04 | 0.65% | 6.15 | 6.28 | 180047 | 11208 | 2.91% |
| 2025-09-16 | 6.18 | 6.18 | -0.06 | -0.96% | 6.12 | 6.21 | 235188 | 14494 | 3.80% |
| 2025-09-15 | 6.02 | 6.24 | 0.28 | 4.70% | 6.02 | 6.32 | 421577 | 26206 | 6.82% |
| 2025-09-12 | 5.98 | 5.96 | -0.03 | -0.50% | 5.95 | 6.07 | 183818 | 11010 | 2.97% |
| 2025-09-11 | 5.95 | 5.99 | 0.04 | 0.67% | 5.85 | 6.00 | 175438 | 10400 | 2.84% |
| 2025-09-10 | 6.03 | 5.95 | -0.06 | -1.00% | 5.94 | 6.05 | 155289 | 9297 | 2.51% |
| 2025-09-09 | 6.11 | 6.01 | -0.11 | -1.80% | 5.99 | 6.11 | 163604 | 9863 | 2.65% |
| 2025-09-08 | 6.13 | 6.12 | -0.01 | -0.16% | 6.06 | 6.18 | 154364 | 9439 | 2.50% |
| 2025-09-05 | 6.01 | 6.13 | 0.11 | 1.83% | 5.92 | 6.15 | 179019 | 10849 | 2.90% |
| 2025-09-04 | 5.97 | 6.02 | 0.05 | 0.84% | 5.97 | 6.09 | 166302 | 10017 | 2.69% |
| 2025-09-03 | 6.18 | 5.97 | -0.17 | -2.77% | 5.96 | 6.18 | 181655 | 10982 | 2.94% |
| 2025-09-02 | 6.21 | 6.14 | -0.07 | -1.13% | 6.06 | 6.22 | 219266 | 13432 | 3.55% |
| 2025-09-01 | 6.15 | 6.21 | 0.06 | 0.98% | 6.11 | 6.27 | 203336 | 12585 | 3.29% |
| 2025-08-29 | 6.33 | 6.15 | -0.18 | -2.84% | 6.13 | 6.33 | 278580 | 17247 | 4.51% |
| 2025-08-28 | 6.36 | 6.33 | -0.05 | -0.78% | 6.07 | 6.47 | 485793 | 30437 | 7.86% |
| 2025-08-27 | 6.61 | 6.38 | -0.29 | -4.35% | 6.37 | 6.80 | 565138 | 37063 | 9.14% |
| 2025-08-26 | 6.64 | 6.67 | 0.03 | 0.45% | 6.58 | 6.71 | 308591 | 20586 | 4.99% |
| 2025-08-25 | 6.66 | 6.64 | 0.01 | 0.15% | 6.57 | 6.69 | 316648 | 20971 | 5.12% |
| 2025-08-22 | 6.63 | 6.63 | -0.03 | -0.45% | 6.58 | 6.68 | 242515 | 16035 | 3.92% |
| 2025-08-21 | 6.70 | 6.66 | -0.03 | -0.45% | 6.63 | 6.73 | 269257 | 17948 | 4.36% |
| 2025-08-20 | 6.65 | 6.69 | 0.07 | 1.06% | 6.58 | 6.70 | 282265 | 18748 | 4.57% |
| 2025-08-19 | 6.65 | 6.62 | 0.01 | 0.15% | 6.53 | 6.66 | 293738 | 19384 | 4.75% |
| 2025-08-18 | 6.50 | 6.61 | 0.14 | 2.16% | 6.47 | 6.64 | 433385 | 28601 | 7.01% |
| 2025-08-15 | 6.38 | 6.47 | 0.10 | 1.57% | 6.37 | 6.47 | 190910 | 12260 | 3.09% |
| 2025-08-14 | 6.51 | 6.37 | -0.13 | -2.00% | 6.34 | 6.52 | 240984 | 15480 | 3.90% |
| 2025-08-13 | 6.53 | 6.50 | 0.01 | 0.15% | 6.45 | 6.53 | 199922 | 12960 | 3.23% |
| 2025-08-12 | 6.52 | 6.49 | -0.04 | -0.61% | 6.45 | 6.56 | 195133 | 12686 | 3.16% |
| 2025-08-07 | 6.48 | 6.48 | -0.03 | -0.46% | 6.46 | 6.52 | 198775 | 12883 | 3.22% |
| 2025-08-06 | 6.43 | 6.51 | 0.03 | 0.46% | 6.40 | 6.53 | 301038 | 19513 | 4.87% |
| 2025-08-05 | 6.40 | 6.48 | 0.09 | 1.41% | 6.39 | 6.54 | 316659 | 20475 | 5.12% |
| 2025-08-04 | 6.25 | 6.39 | 0.08 | 1.27% | 6.24 | 6.40 | 156396 | 9912 | 2.53% |
| 2025-08-01 | 6.26 | 6.31 | 0.05 | 0.80% | 6.24 | 6.35 | 159283 | 10020 | 2.58% |
| 2025-07-31 | 6.37 | 6.26 | -0.12 | -1.88% | 6.22 | 6.42 | 315856 | 19894 | 5.11% |
| 2025-07-30 | 6.46 | 6.38 | -0.08 | -1.24% | 6.34 | 6.48 | 276025 | 17618 | 4.47% |
| 2025-07-29 | 6.60 | 6.46 | -0.14 | -2.12% | 6.43 | 6.60 | 346501 | 22456 | 5.61% |
| 2025-07-28 | 6.52 | 6.60 | 0.08 | 1.23% | 6.45 | 6.61 | 378119 | 24642 | 6.12% |
| 2025-07-25 | 6.42 | 6.52 | 0.10 | 1.56% | 6.36 | 6.57 | 478245 | 31028 | 7.74% |
| 2025-07-24 | 6.45 | 6.42 | -0.02 | -0.31% | 6.40 | 6.46 | 242978 | 15594 | 3.93% |